Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midstates Petroleum Company Inc (NY: MPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.720 6.830 6.480 6.690 197,100 -0.16(-2.34%)
May 30, 2019 7.060 7.080 6.770 6.850 187,492 -0.18(-2.56%)
May 29, 2019 7.210 7.210 6.890 7.030 193,332 -0.28(-3.83%)
May 28, 2019 7.500 7.510 7.240 7.310 202,118 -0.19(-2.53%)
May 24, 2019 7.630 7.640 7.320 7.500 149,800 -0.08(-1.06%)
May 23, 2019 8.010 8.010 7.550 7.580 141,085 -0.56(-6.88%)
May 22, 2019 8.120 8.190 8.020 8.140 188,916 -0.03(-0.37%)
May 21, 2019 7.960 8.240 7.890 8.170 155,646 +0.22(+2.77%)
May 20, 2019 8.200 8.250 7.930 7.950 127,325 -0.30(-3.64%)
May 17, 2019 8.590 8.620 8.240 8.250 176,900 -0.39(-4.51%)
May 16, 2019 8.880 8.910 8.580 8.640 138,736 -0.20(-2.26%)
May 15, 2019 8.770 8.890 8.630 8.840 290,672 +0.00(+0.00%)
May 14, 2019 9.200 9.290 8.810 8.840 280,058 -0.34(-3.70%)
May 13, 2019 9.710 9.710 9.150 9.180 264,091 -0.56(-5.75%)
May 10, 2019 10.10 10.25 9.730 9.740 298,900 -0.68(-6.53%)
May 09, 2019 10.31 10.49 10.01 10.42 151,209 +0.05(+0.48%)
May 08, 2019 10.62 10.62 10.34 10.37 390,810 -0.25(-2.35%)
May 07, 2019 10.74 10.82 10.40 10.62 551,126 -0.16(-1.48%)
May 06, 2019 12.37 12.37 10.71 10.78 577,105 -2.03(-15.85%)
May 03, 2019 12.87 13.23 12.73 12.81 209,100 -0.01(-0.08%)
May 02, 2019 12.60 12.90 12.48 12.82 178,472 +0.10(+0.79%)
May 01, 2019 12.74 12.89 12.55 12.72 226,264 -0.05(-0.39%)
Apr 30, 2019 12.72 12.84 12.64 12.77 240,405 +0.05(+0.39%)
Apr 29, 2019 12.57 12.93 12.57 12.72 166,515 +0.15(+1.19%)
Apr 26, 2019 12.44 12.65 12.21 12.57 193,300 +0.13(+1.05%)
Apr 25, 2019 12.31 12.54 12.18 12.44 153,725 +0.04(+0.32%)
Apr 24, 2019 12.09 12.42 11.93 12.40 288,531 +0.40(+3.33%)
Apr 23, 2019 11.58 12.11 11.44 12.00 191,474 +0.50(+4.35%)
Apr 22, 2019 11.58 11.60 11.28 11.50 196,736 +0.21(+1.86%)
Apr 18, 2019 11.10 11.40 11.09 11.29 288,300 +0.20(+1.80%)
Apr 17, 2019 11.09 11.11 10.99 11.09 175,790 +0.02(+0.18%)
Apr 16, 2019 11.10 11.11 10.97 11.07 241,802 +0.02(+0.18%)
Apr 15, 2019 10.97 11.20 10.93 11.05 235,027 +0.08(+0.73%)
Apr 12, 2019 10.90 11.12 10.85 10.97 187,200 +0.34(+3.20%)
Apr 11, 2019 10.51 10.65 10.42 10.63 197,832 +0.07(+0.66%)
Apr 10, 2019 10.46 10.60 10.33 10.56 112,085 +0.13(+1.25%)
Apr 09, 2019 10.62 10.68 10.40 10.43 243,956 -0.18(-1.70%)
Apr 08, 2019 10.32 10.65 10.32 10.61 152,335 +0.27(+2.61%)
Apr 05, 2019 10.09 10.41 10.00 10.34 181,200 +0.24(+2.38%)
Apr 04, 2019 9.920 10.15 9.920 10.10 167,141 +0.18(+1.81%)
Apr 03, 2019 9.840 9.985 9.840 9.920 277,687 +0.17(+1.74%)
Apr 02, 2019 9.850 9.850 9.710 9.750 204,129 -0.10(-1.02%)
Apr 01, 2019 9.840 10.00 9.700 9.850 162,067 +0.08(+0.82%)
Mar 29, 2019 10.03 10.04 9.630 9.770 260,000 -0.18(-1.81%)
Mar 28, 2019 10.08 10.17 9.900 9.950 198,876 -0.18(-1.78%)
Mar 27, 2019 10.22 10.30 10.10 10.13 180,056 -0.16(-1.55%)
Mar 26, 2019 10.44 10.62 10.23 10.29 132,953 -0.03(-0.29%)
Mar 25, 2019 10.43 10.48 10.16 10.32 126,968 -0.12(-1.15%)
Mar 22, 2019 10.66 10.70 10.31 10.44 172,500 -0.31(-2.88%)
Mar 21, 2019 10.84 11.00 10.65 10.75 282,319 -0.19(-1.74%)
Mar 20, 2019 10.36 11.11 10.36 10.94 290,130 +0.56(+5.39%)
Mar 19, 2019 10.21 10.59 10.20 10.38 204,194 +0.20(+1.96%)
Mar 18, 2019 9.670 10.25 9.660 10.18 400,722 +0.51(+5.27%)
Mar 15, 2019 8.600 9.680 8.560 9.670 403,300 +1.03(+11.92%)
Mar 14, 2019 8.500 8.870 8.460 8.640 469,827 +0.52(+6.40%)
Mar 13, 2019 8.080 8.180 7.980 8.120 140,937 +0.12(+1.50%)
Mar 12, 2019 7.670 8.010 7.670 8.000 154,827 +0.35(+4.58%)
Mar 11, 2019 7.730 7.750 7.510 7.650 126,457 -0.07(-0.91%)
Mar 08, 2019 7.770 7.800 7.520 7.720 175,300 -0.15(-1.91%)
Mar 07, 2019 8.120 8.200 7.855 7.870 129,522 -0.27(-3.32%)
Mar 06, 2019 8.420 8.420 8.140 8.140 161,038 -0.29(-3.44%)
Mar 05, 2019 8.620 8.650 8.340 8.430 136,944 -0.12(-1.40%)
Mar 04, 2019 8.740 8.800 8.510 8.550 117,828 -0.14(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.